시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Emerging Asia Pacific ETF 과거 주가
State Street SPDR S&P Emerging Asia Pacific ETF · GMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Emerging Asia Pacific ETF · GMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩209,542 | ₩209,542 | ₩209,542 | ₩209,542 | 0.00% | 300 |
| 2026.10.08 | ₩208,308 | ₩208,308 | ₩207,155 | ₩207,329 | -0.47% | 1.1천 |
| 2026.10.07 | ₩210,159 | ₩211,125 | ₩209,931 | ₩210,897 | +0.35% | 1.7천 |
| 2026.10.06 | ₩213,270 | ₩213,445 | ₩213,270 | ₩213,445 | +0.08% | 1.1천 |
| 2026.10.05 | ₩213,190 | ₩213,941 | ₩213,190 | ₩213,941 | +0.35% | 1.1천 |
| 2026.10.02 | ₩210,012 | ₩211,084 | ₩210,012 | ₩210,696 | +0.33% | 3.1만 |
| 2026.10.01 | ₩208,805 | ₩209,019 | ₩208,040 | ₩208,858 | +0.03% | 2.4천 |
| 2026.09.30 | ₩209,341 | ₩210,092 | ₩209,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,421 |
| +0.04% |
| 9.1만 |
| 2026.09.29 | ₩210,065 | ₩210,468 | ₩209,609 | ₩210,347 | +0.13% | 2.6천 |
|---|
| 2026.09.28 | ₩210,105 | ₩211,433 | ₩209,703 | ₩210,870 | +0.36% | 3.5천 |
|---|
| 2026.09.25 | ₩211,782 | ₩212,305 | ₩211,701 | ₩211,902 | +0.06% | 8.8천 |
|---|
| 2026.09.24 | ₩211,540 | ₩211,540 | ₩210,977 | ₩211,299 | -0.11% | 1.4천 |
|---|
| 2026.09.23 | ₩213,391 | ₩213,391 | ₩211,527 | ₩211,755 | -0.77% | 2.5천 |
|---|
| 2026.09.22 | ₩214,504 | ₩215,000 | ₩214,504 | ₩215,000 | +0.23% | 1.8천 |
|---|
| 2026.09.21 | ₩213,834 | ₩215,202 | ₩213,163 | ₩214,772 | +0.44% | 1.3만 |
|---|
| 2026.09.18 | ₩209,368 | ₩210,535 | ₩209,368 | ₩210,535 | +0.56% | 5.2천 |
|---|
| 2026.09.17 | ₩208,241 | ₩209,207 | ₩208,241 | ₩209,207 | +0.46% | 1.3천 |
|---|
| 2026.09.16 | ₩207,490 | ₩207,490 | ₩206,082 | ₩206,082 | -0.68% | 1.5만 |
|---|
| 2026.09.15 | ₩206,163 | ₩206,163 | ₩205,506 | ₩205,506 | -0.32% | 800 |
|---|
| 2026.09.14 | ₩207,048 | ₩207,665 | ₩207,048 | ₩207,665 | +0.30% | 2.1천 |
|---|
| 2026.09.11 | ₩209,824 | ₩209,985 | ₩209,824 | ₩209,985 | +0.08% | 3천 |
|---|
| 2026.09.10 | ₩208,738 | ₩208,738 | ₩208,228 | ₩208,349 | -0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩212,130 | ₩212,130 | ₩211,701 | ₩211,701 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩212,922 | ₩212,948 | ₩212,184 | ₩212,399 | -0.25% | 2.3만 |
|---|
| 2026.09.04 | ₩211,929 | ₩213,592 | ₩211,929 | ₩213,592 | +0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩209,784 | ₩211,420 | ₩209,784 | ₩211,406 | +0.77% | 2.1천 |
|---|
| 2026.09.02 | ₩210,172 | ₩210,923 | ₩210,079 | ₩210,923 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩210,910 | ₩211,634 | ₩209,918 | ₩210,387 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩211,259 | ₩211,259 | ₩210,159 | ₩210,159 | -0.52% | 700 |
|---|
| 2026.08.28 | ₩212,010 | ₩212,345 | ₩210,374 | ₩210,454 | -0.73% | 2.9천 |
|---|
| 2026.08.27 | ₩210,494 | ₩211,071 | ₩210,414 | ₩211,071 | +0.27% | 2.6천 |
|---|
| 2026.08.26 | ₩209,877 | ₩210,588 | ₩209,529 | ₩209,717 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩208,241 | ₩209,046 | ₩208,241 | ₩209,046 | +0.39% | 1.5천 |
|---|
| 2026.08.24 | ₩206,994 | ₩206,994 | ₩206,270 | ₩206,632 | -0.17% | 5.3천 |
|---|
| 2026.08.21 | ₩210,159 | ₩210,199 | ₩208,657 | ₩208,684 | -0.70% | 1.1만 |
|---|
| 2026.08.20 | ₩207,906 | ₩208,134 | ₩207,906 | ₩208,134 | +0.11% | 2천 |
|---|
| 2026.08.19 | ₩208,791 | ₩208,791 | ₩207,919 | ₩208,308 | -0.23% | 1.3천 |
|---|
| 2026.08.18 | ₩208,992 | ₩208,992 | ₩207,785 | ₩208,067 | -0.44% | 1.5천 |
|---|
| 2026.08.17 | ₩211,996 | ₩212,090 | ₩211,433 | ₩211,447 | -0.26% | 1.1만 |
|---|
| 2026.08.14 | ₩210,360 | ₩210,494 | ₩210,226 | ₩210,494 | +0.06% | 4.3천 |
|---|
| 2026.08.13 | ₩211,125 | ₩211,581 | ₩210,803 | ₩210,991 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩211,835 | ₩211,835 | ₩210,816 | ₩210,816 | -0.48% | 4.8천 |
|---|
| 2026.08.11 | ₩210,548 | ₩210,548 | ₩209,261 | ₩209,810 | -0.35% | 2.1만 |
|---|
| 2026.08.10 | ₩210,119 | ₩210,347 | ₩209,810 | ₩209,998 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩208,724 | ₩209,945 | ₩208,724 | ₩209,945 | +0.58% | 2.8천 |
|---|
| 2026.08.06 | ₩208,282 | ₩208,416 | ₩208,121 | ₩208,215 | -0.03% | 6.5천 |
|---|
| 2026.08.05 | ₩209,207 | ₩209,314 | ₩207,692 | ₩207,906 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩208,375 | ₩209,220 | ₩208,188 | ₩208,684 | +0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩204,674 | ₩205,814 | ₩204,674 | ₩205,814 | +0.56% | 1.3천 |
|---|
| 2026.07.31 | ₩203,869 | ₩203,977 | ₩202,649 | ₩203,695 | -0.09% | 2.3천 |
|---|
| 2026.07.30 | ₩200,302 | ₩201,992 | ₩200,302 | ₩201,751 | +0.72% | 6.2천 |
|---|
| 2026.07.29 | ₩199,001 | ₩199,216 | ₩196,319 | ₩196,319 | -1.35% | 5.7천 |
|---|
| 2026.07.28 | ₩198,680 | ₩200,249 | ₩198,532 | ₩199,632 | +0.48% | 4.2천 |
|---|
| 2026.07.27 | ₩203,856 | ₩203,910 | ₩200,798 | ₩201,791 | -1.01% | 6.2천 |
|---|
| 2026.07.24 | ₩202,542 | ₩202,823 | ₩200,705 | ₩200,705 | -0.91% | 1.3만 |
|---|
| 2026.07.23 | ₩203,937 | ₩204,272 | ₩202,019 | ₩203,118 | -0.40% | 1.1만 |
|---|
| 2026.07.22 | ₩203,561 | ₩205,975 | ₩203,561 | ₩204,862 | +0.64% | 4.9천 |
|---|
| 2026.07.21 | ₩204,580 | ₩204,929 | ₩203,937 | ₩204,486 | -0.05% | 7.1천 |
|---|
| 2026.07.20 | ₩201,871 | ₩201,871 | ₩199,779 | ₩200,865 | -0.50% | 1.6만 |
|---|
| 2026.07.17 | ₩199,363 | ₩201,509 | ₩199,135 | ₩200,410 | +0.52% | 3.2천 |
|---|
| 2026.07.16 | ₩204,352 | ₩205,465 | ₩203,601 | ₩204,030 | -0.16% | 5.8천 |
|---|
| 2026.07.15 | ₩206,994 | ₩207,142 | ₩205,586 | ₩206,297 | -0.34% | 1.7만 |
|---|
| 2026.07.14 | ₩205,385 | ₩205,680 | ₩204,808 | ₩204,983 | -0.20% | 3.4만 |
|---|
| 2026.07.13 | ₩206,391 | ₩206,659 | ₩204,205 | ₩204,232 | -1.05% | 4.3천 |
|---|
| 2026.07.10 | ₩209,140 | ₩209,837 | ₩208,751 | ₩208,992 | -0.07% | 1.1만 |
|---|
| 2026.07.09 | ₩208,483 | ₩208,724 | ₩208,188 | ₩208,188 | -0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩206,002 | ₩206,887 | ₩205,197 | ₩206,619 | +0.30% | 6.5천 |
|---|
| 2026.07.07 | ₩206,780 | ₩206,780 | ₩205,318 | ₩205,318 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩209,274 | ₩210,575 | ₩209,274 | ₩210,575 | +0.62% | 1.8천 |
|---|
| 2026.07.02 | ₩208,630 | ₩210,065 | ₩204,983 | ₩206,109 | -1.21% | 9.6천 |
|---|
| 2026.07.01 | ₩208,644 | ₩209,623 | ₩207,383 | ₩207,383 | -0.60% | 2.4천 |
|---|
| 2026.06.30 | ₩209,086 | ₩210,561 | ₩209,073 | ₩210,508 | +0.68% | 3천 |
|---|
| 2026.06.29 | ₩204,553 | ₩207,168 | ₩204,553 | ₩207,168 | +1.28% | 5.4천 |
|---|
| 2026.06.26 | ₩203,051 | ₩204,714 | ₩202,421 | ₩204,701 | +0.81% | 6.7천 |
|---|
| 2026.06.25 | ₩209,475 | ₩209,475 | ₩206,310 | ₩206,404 | -1.47% | 5.3천 |
|---|
| 2026.06.24 | ₩206,216 | ₩208,429 | ₩206,216 | ₩207,236 | +0.49% | 6.2천 |
|---|
| 2026.06.23 | ₩208,952 | ₩209,234 | ₩207,987 | ₩207,987 | -0.46% | 3천 |
|---|
| 2026.06.22 | ₩216,167 | ₩216,435 | ₩215,362 | ₩215,523 | -0.30% | 9.2천 |
|---|
| 2026.06.18 | ₩214,088 | ₩214,960 | ₩214,088 | ₩214,960 | +0.41% | 2.4천 |
|---|
| 2026.06.17 | ₩212,600 | ₩212,788 | ₩209,918 | ₩209,918 | -1.26% | 3천 |
|---|
| 2026.06.16 | ₩212,372 | ₩212,372 | ₩210,602 | ₩210,602 | -0.83% | 1.5천 |
|---|
| 2026.06.15 | ₩213,579 | ₩214,115 | ₩213,244 | ₩213,753 | +0.08% | 2.4만 |
|---|
| 2026.06.12 | ₩207,839 | ₩208,671 | ₩207,262 | ₩208,054 | +0.10% | 7.5만 |
|---|
| 2026.06.11 | ₩203,253 | ₩206,726 | ₩203,212 | ₩206,592 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩203,776 | ₩205,184 | ₩202,260 | ₩202,260 | -0.74% | 3.3천 |
|---|
| 2026.06.09 | ₩208,738 | ₩208,738 | ₩202,958 | ₩205,345 | -1.63% | 6.8천 |
|---|
| 2026.06.08 | ₩205,935 | ₩205,935 | ₩204,017 | ₩204,299 | -0.79% | 6.9천 |
|---|
| 2026.06.05 | ₩206,941 | ₩206,941 | ₩202,542 | ₩203,360 | -1.73% | 8.4만 |
|---|
| 2026.06.04 | ₩210,199 | ₩212,291 | ₩210,092 | ₩212,090 | +0.90% | 3.5천 |
|---|
| 2026.06.03 | ₩212,667 | ₩212,667 | ₩211,460 | ₩211,460 | -0.57% | 1.3천 |
|---|
| 2026.06.02 | ₩213,284 | ₩214,571 | ₩212,586 | ₩214,263 | +0.46% | 3.3천 |
|---|
| 2026.06.01 | ₩209,435 | ₩212,265 | ₩208,925 | ₩211,205 | +0.85% | 8.9천 |
|---|
| 2026.05.29 | ₩209,207 | ₩209,435 | ₩207,960 | ₩208,308 | -0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩207,088 | ₩209,140 | ₩207,088 | ₩208,885 | +0.87% | 2.4천 |
|---|
| 2026.05.27 | ₩209,770 | ₩210,012 | ₩208,724 | ₩209,341 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩207,705 | ₩208,845 | ₩207,705 | ₩208,845 | +0.55% | 4.8천 |
|---|
| 2026.05.22 | ₩203,869 | ₩204,124 | ₩203,413 | ₩203,413 | -0.22% | 1.6천 |
|---|
| 2026.05.21 | ₩200,289 | ₩202,890 | ₩200,289 | ₩202,247 | +0.98% | 3.4천 |
|---|
| 2026.05.20 | ₩199,712 | ₩201,885 | ₩199,551 | ₩201,643 | +0.97% | 7.1천 |
|---|
| 2026.05.19 | ₩198,036 | ₩200,262 | ₩198,036 | ₩198,908 | +0.44% | 2.9천 |
|---|
| 2026.05.18 | ₩202,354 | ₩202,354 | ₩200,825 | ₩201,335 | -0.50% | 3.6천 |
|---|
| 2026.05.15 | ₩202,582 | ₩202,609 | ₩201,456 | ₩201,751 | -0.41% | 2.6천 |
|---|
| 2026.05.14 | ₩205,559 | ₩207,276 | ₩205,559 | ₩206,645 | +0.53% | 3.2천 |
|---|
| 2026.05.13 | ₩204,339 | ₩207,410 | ₩204,312 | ₩207,410 | +1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩204,956 | ₩204,983 | ₩202,837 | ₩204,218 | -0.36% | 2.7만 |
|---|
| 2026.05.11 | ₩208,536 | ₩208,536 | ₩207,772 | ₩208,040 | -0.24% | 7.2천 |
|---|
| 2026.05.08 | ₩207,651 | ₩208,590 | ₩207,651 | ₩208,107 | +0.22% | 3.3천 |
|---|
| 2026.05.07 | ₩209,059 | ₩209,059 | ₩206,927 | ₩206,941 | -1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩205,854 | ₩208,738 | ₩205,854 | ₩208,738 | +1.40% | 1.1만 |
|---|
| 2026.05.05 | ₩203,387 | ₩203,829 | ₩203,092 | ₩203,306 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩202,837 | ₩203,172 | ₩201,228 | ₩201,509 | -0.65% | 7.1천 |
|---|
| 2026.05.01 | ₩203,172 | ₩203,172 | ₩201,777 | ₩201,777 | -0.69% | 9.7천 |
|---|
| 2026.04.30 | ₩199,940 | ₩201,710 | ₩199,685 | ₩201,710 | +0.89% | 1.6천 |
|---|
| 2026.04.29 | ₩199,135 | ₩199,135 | ₩198,612 | ₩198,612 | -0.26% | 1.2천 |
|---|
| 2026.04.28 | ₩198,505 | ₩198,706 | ₩197,808 | ₩198,572 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩201,308 | ₩201,308 | ₩199,350 | ₩200,316 | -0.49% | 8.4천 |
|---|
| 2026.04.24 | ₩199,752 | ₩201,388 | ₩199,752 | ₩200,892 | +0.57% | 5천 |
|---|
| 2026.04.23 | ₩197,848 | ₩198,800 | ₩195,716 | ₩197,137 | -0.36% | 6.6천 |
|---|
| 2026.04.22 | ₩199,028 | ₩200,342 | ₩199,028 | ₩200,342 | +0.66% | 900 |
|---|
| 2026.04.21 | ₩198,773 | ₩198,773 | ₩196,882 | ₩196,882 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩198,720 | ₩199,068 | ₩198,331 | ₩198,961 | +0.12% | 6.6천 |
|---|
| 2026.04.17 | ₩200,275 | ₩200,678 | ₩199,484 | ₩199,766 | -0.25% | 3천 |
|---|
| 2026.04.16 | ₩195,944 | ₩196,748 | ₩195,944 | ₩196,252 | +0.16% | 8.6천 |
|---|
| 2026.04.15 | ₩195,139 | ₩196,333 | ₩195,139 | ₩196,091 | +0.49% | 1.8천 |
|---|
| 2026.04.14 | ₩195,796 | ₩196,145 | ₩195,796 | ₩196,118 | +0.16% | 1.3천 |
|---|
| 2026.04.13 | ₩191,237 | ₩193,087 | ₩191,170 | ₩193,087 | +0.97% | 1.4천 |
|---|
| 2026.04.10 | ₩192,551 | ₩192,739 | ₩191,880 | ₩191,988 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩189,735 | ₩190,888 | ₩189,735 | ₩190,834 | +0.58% | 2.4천 |
|---|
| 2026.04.08 | ₩192,216 | ₩192,336 | ₩190,499 | ₩190,968 | -0.65% | 6.9천 |
|---|
| 2026.04.07 | ₩182,158 | ₩184,397 | ₩181,044 | ₩183,297 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩183,458 | ₩183,633 | ₩182,211 | ₩182,801 | -0.36% | 4.4천 |
|---|
| 2026.04.02 | ₩179,851 | ₩182,050 | ₩179,851 | ₩182,037 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩183,311 | ₩184,035 | ₩183,043 | ₩183,284 | -0.01% | 2.5천 |
|---|
| 2026.03.31 | ₩178,108 | ₩182,613 | ₩178,108 | ₩182,573 | +2.51% | 2.7천 |
|---|
| 2026.03.30 | ₩179,811 | ₩179,811 | ₩176,874 | ₩177,558 | -1.25% | 4.7천 |
|---|
| 2026.03.27 | ₩179,301 | ₩179,502 | ₩178,268 | ₩178,818 | -0.27% | 3.2천 |
|---|
| 2026.03.26 | ₩182,077 | ₩182,359 | ₩180,293 | ₩180,293 | -0.98% | 2.6천 |
|---|
| 2026.03.25 | ₩185,966 | ₩185,966 | ₩184,826 | ₩185,430 | -0.29% | 1.1천 |
|---|
| 2026.03.24 | ₩181,205 | ₩182,533 | ₩181,085 | ₩181,782 | +0.32% | 6.5천 |
|---|
| 2026.03.23 | ₩184,478 | ₩185,390 | ₩182,506 | ₩183,592 | -0.48% | 6.3천 |
|---|
| 2026.03.20 | ₩182,694 | ₩182,694 | ₩180,186 | ₩180,816 | -1.03% | 3.5천 |
|---|
| 2026.03.19 | ₩183,405 | ₩186,690 | ₩183,271 | ₩185,403 | +1.09% | 1.1만 |
|---|
| 2026.03.18 | ₩188,917 | ₩189,198 | ₩185,939 | ₩185,939 | -1.58% | 2.4만 |
|---|
| 2026.03.17 | ₩190,003 | ₩190,070 | ₩188,836 | ₩189,627 | -0.20% | 2.7만 |
|---|
| 2026.03.16 | ₩188,863 | ₩189,453 | ₩188,702 | ₩189,252 | +0.21% | 16만 |
|---|
| 2026.03.13 | ₩188,729 | ₩189,507 | ₩186,395 | ₩186,771 | -1.04% | 5.9천 |
|---|
| 2026.03.12 | ₩189,466 | ₩189,520 | ₩186,784 | ₩187,093 | -1.25% | 5.7천 |
|---|
| 2026.03.11 | ₩190,901 | ₩190,995 | ₩190,432 | ₩190,647 | -0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩190,432 | ₩192,551 | ₩189,386 | ₩190,191 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩185,457 | ₩190,123 | ₩185,457 | ₩189,882 | +2.39% | 8.2천 |
|---|
| 2026.03.06 | ₩187,079 | ₩188,702 | ₩186,892 | ₩187,039 | -0.02% | 3.8천 |
|---|
| 2026.03.05 | ₩188,782 | ₩190,043 | ₩186,798 | ₩188,648 | -0.07% | 3.8천 |
|---|
| 2026.03.04 | ₩190,338 | ₩191,237 | ₩189,560 | ₩191,022 | +0.36% | 3.7천 |
|---|
| 2026.03.03 | ₩189,212 | ₩190,593 | ₩186,918 | ₩190,258 | +0.55% | 9.3천 |
|---|
| 2026.03.02 | ₩195,126 | ₩197,204 | ₩195,126 | ₩196,655 | +0.78% | 3.5천 |
|---|
| 2026.02.27 | ₩198,854 | ₩199,390 | ₩198,532 | ₩199,390 | +0.27% | 3.4천 |
|---|
| 2026.02.26 | ₩201,724 | ₩201,911 | ₩199,055 | ₩200,047 | -0.83% | 9.1천 |
|---|
| 2026.02.25 | ₩203,092 | ₩203,226 | ₩201,938 | ₩203,212 | +0.06% | 7.5천 |
|---|
| 2026.02.24 | ₩200,101 | ₩201,697 | ₩200,088 | ₩201,201 | +0.55% | 9.4천 |
|---|
| 2026.02.23 | ₩199,444 | ₩200,423 | ₩198,747 | ₩199,082 | -0.18% | 4.3천 |
|---|
| 2026.02.20 | ₩196,708 | ₩200,570 | ₩196,708 | ₩200,570 | +1.96% | 8.8천 |
|---|
| 2026.02.19 | ₩197,070 | ₩197,808 | ₩196,950 | ₩197,231 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩198,653 | ₩199,793 | ₩198,371 | ₩198,411 | -0.12% | 3.5천 |
|---|
| 2026.02.17 | ₩197,043 | ₩198,183 | ₩196,239 | ₩198,022 | +0.50% | 8.2천 |
|---|
| 2026.02.13 | ₩196,923 | ₩197,902 | ₩196,118 | ₩197,902 | +0.50% | 2.1만 |
|---|
| 2026.02.12 | ₩200,490 | ₩200,490 | ₩197,499 | ₩198,049 | -1.22% | 5.6천 |
|---|
| 2026.02.11 | ₩199,337 | ₩201,228 | ₩199,337 | ₩200,852 | +0.76% | 4.5만 |
|---|
| 2026.02.10 | ₩198,653 | ₩199,135 | ₩197,861 | ₩198,384 | -0.14% | 5.5천 |
|---|
| 2026.02.09 | ₩195,930 | ₩197,714 | ₩195,930 | ₩197,218 | +0.66% | 3.9천 |
|---|
| 2026.02.06 | ₩193,369 | ₩195,957 | ₩193,369 | ₩195,568 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩191,478 | ₩192,417 | ₩190,821 | ₩191,330 | -0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩194,174 | ₩194,361 | ₩191,424 | ₩192,014 | -1.11% | 5.9천 |
|---|
| 2026.02.03 | ₩194,549 | ₩194,857 | ₩191,934 | ₩193,570 | -0.50% | 8.5천 |
|---|
| 2026.02.02 | ₩190,982 | ₩194,589 | ₩190,955 | ₩194,589 | +1.89% | 6.2천 |
|---|
| 2026.01.30 | ₩193,986 | ₩195,072 | ₩192,135 | ₩192,591 | -0.72% | 1.1만 |
|---|
| 2026.01.29 | ₩196,708 | ₩196,882 | ₩193,946 | ₩196,145 | -0.29% | 1.7만 |
|---|
| 2026.01.28 | ₩197,379 | ₩197,566 | ₩195,944 | ₩196,574 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩195,971 | ₩196,829 | ₩195,890 | ₩196,829 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩193,650 | ₩195,059 | ₩193,650 | ₩194,375 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩192,967 | ₩193,919 | ₩192,846 | ₩193,570 | +0.31% | 6.3천 |
|---|
| 2026.01.22 | ₩194,093 | ₩194,536 | ₩192,819 | ₩192,953 | -0.59% | 1.5만 |
|---|
| 2026.01.21 | ₩191,679 | ₩192,806 | ₩191,183 | ₩192,376 | +0.36% | 1.9만 |
|---|
| 2026.01.20 | ₩191,639 | ₩192,336 | ₩190,392 | ₩190,392 | -0.65% | 4.9천 |
|---|
| 2026.01.16 | ₩194,764 | ₩194,925 | ₩193,007 | ₩193,677 | -0.56% | 4.9천 |
|---|
| 2026.01.15 | ₩195,434 | ₩196,386 | ₩194,790 | ₩195,099 | -0.17% | 1.6만 |
|---|
| 2026.01.14 | ₩193,650 | ₩193,892 | ₩193,503 | ₩193,677 | +0.01% | 6.3천 |
|---|
| 2026.01.13 | ₩194,093 | ₩194,562 | ₩193,329 | ₩193,355 | -0.38% | 1만 |
|---|
| 2026.01.12 | ₩192,484 | ₩195,407 | ₩192,484 | ₩195,407 | +1.52% | 2.7만 |
|---|
| 2026.01.09 | ₩190,861 | ₩191,384 | ₩190,365 | ₩191,357 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩191,009 | ₩191,035 | ₩190,673 | ₩190,968 | -0.02% | 5.3천 |
|---|
| 2026.01.07 | ₩192,149 | ₩192,189 | ₩191,223 | ₩191,223 | -0.48% | 4.1천 |
|---|
| 2026.01.06 | ₩193,060 | ₩193,637 | ₩192,618 | ₩192,618 | -0.23% | 3.8천 |
|---|
| 2026.01.05 | ₩191,478 | ₩192,256 | ₩190,874 | ₩192,041 | +0.29% | 3.7천 |
|---|
| 2026.01.02 | ₩190,472 | ₩191,451 | ₩190,030 | ₩191,451 | +0.51% | 4.9천 |
|---|
| 2025.12.31 | ₩186,838 | ₩186,905 | ₩186,100 | ₩186,100 | -0.39% | 1.8만 |
|---|
| 2025.12.30 | ₩187,119 | ₩187,119 | ₩186,462 | ₩186,503 | -0.33% | 8.3천 |
|---|
| 2025.12.29 | ₩185,765 | ₩186,368 | ₩185,765 | ₩186,368 | +0.32% | 6.9천 |
|---|
| 2025.12.26 | ₩186,717 | ₩187,991 | ₩186,717 | ₩187,870 | +0.62% | 9.9천 |
|---|
| 2025.12.24 | ₩186,234 | ₩186,422 | ₩186,154 | ₩186,261 | +0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩185,457 | ₩186,449 | ₩185,336 | ₩186,449 | +0.54% | 2.4천 |
|---|
| 2025.12.22 | ₩185,604 | ₩186,583 | ₩185,604 | ₩185,926 | +0.17% | 9.7천 |
|---|
| 2025.12.19 | ₩187,012 | ₩187,495 | ₩186,731 | ₩186,985 | -0.01% | 1.6만 |
|---|
| 2025.12.18 | ₩184,478 | ₩184,840 | ₩184,209 | ₩184,209 | -0.15% | 2.4천 |
|---|
| 2025.12.17 | ₩184,853 | ₩185,255 | ₩182,225 | ₩182,225 | -1.42% | 9천 |
|---|
| 2025.12.16 | ₩183,740 | ₩183,780 | ₩183,177 | ₩183,472 | -0.15% | 1.4만 |
|---|
| 2025.12.15 | ₩185,872 | ₩185,872 | ₩184,867 | ₩185,081 | -0.43% | 5.4천 |
|---|
| 2025.12.12 | ₩187,616 | ₩187,616 | ₩185,524 | ₩185,926 | -0.90% | 4.3천 |
|---|
| 2025.12.11 | ₩187,374 | ₩187,750 | ₩186,985 | ₩187,736 | +0.19% | 8.9만 |
|---|
| 2025.12.10 | ₩187,535 | ₩189,171 | ₩187,428 | ₩188,729 | +0.64% | 9.6천 |
|---|
| 2025.12.09 | ₩186,342 | ₩187,401 | ₩186,288 | ₩187,401 | +0.57% | 4.9천 |
|---|
| 2025.12.08 | ₩187,736 | ₩187,736 | ₩186,798 | ₩187,361 | -0.20% | 1.2만 |
|---|
| 2025.12.05 | ₩188,286 | ₩188,514 | ₩187,696 | ₩188,206 | -0.04% | 6.3천 |
|---|
| 2025.12.04 | ₩186,623 | ₩186,623 | ₩185,510 | ₩186,382 | -0.13% | 1.6만 |
|---|
| 2025.12.03 | ₩185,483 | ₩186,543 | ₩185,483 | ₩186,476 | +0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩186,851 | ₩187,106 | ₩186,127 | ₩187,093 | +0.13% | 5.8천 |
|---|
| 2025.12.01 | ₩186,985 | ₩187,897 | ₩186,784 | ₩187,173 | +0.10% | 5.7천 |
|---|
| 2025.11.28 | ₩186,610 | ₩187,146 | ₩186,610 | ₩187,066 | +0.24% | 5.2천 |
|---|
| 2025.11.26 | ₩185,899 | ₩186,717 | ₩185,685 | ₩186,208 | +0.17% | 1.1만 |
|---|
| 2025.11.25 | ₩183,928 | ₩185,282 | ₩183,378 | ₩185,255 | +0.72% | 1.9만 |
|---|
| 2025.11.24 | ₩183,056 | ₩184,773 | ₩183,056 | ₩184,129 | +0.59% | 6.8만 |
|---|
| 2025.11.21 | ₩180,964 | ₩182,479 | ₩180,521 | ₩182,023 | +0.59% | 4.4천 |
|---|
| 2025.11.20 | ₩186,449 | ₩186,449 | ₩182,479 | ₩182,479 | -2.13% | 4.4천 |
|---|
| 2025.11.19 | ₩185,711 | ₩185,711 | ₩184,585 | ₩185,027 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩185,068 | ₩185,470 | ₩184,276 | ₩185,470 | +0.22% | 1.2천 |
|---|
| 2025.11.17 | ₩187,575 | ₩187,723 | ₩185,966 | ₩186,529 | -0.56% | 2.4만 |
|---|
| 2025.11.14 | ₩186,945 | ₩188,917 | ₩186,811 | ₩188,018 | +0.57% | 5.4천 |
|---|
| 2025.11.13 | ₩190,191 | ₩190,191 | ₩187,562 | ₩187,978 | -1.16% | 4.7천 |
|---|
| 2025.11.12 | ₩189,641 | ₩189,681 | ₩189,399 | ₩189,466 | -0.09% | 3.4천 |
|---|
| 2025.11.11 | ₩189,869 | ₩190,231 | ₩189,547 | ₩189,949 | +0.04% | 3.8천 |
|---|
| 2025.11.10 | ₩189,373 | ₩190,016 | ₩188,715 | ₩189,989 | +0.33% | 4.1천 |
|---|
| 2025.11.07 | ₩186,690 | ₩187,146 | ₩185,591 | ₩187,146 | +0.24% | 1.1만 |
|---|
| 2025.11.06 | ₩189,131 | ₩189,305 | ₩187,575 | ₩188,031 | -0.58% | 2.2천 |
|---|
| 2025.11.05 | ₩187,710 | ₩189,131 | ₩187,669 | ₩188,849 | +0.61% | 3천 |
|---|
| 2025.11.04 | ₩187,415 | ₩188,474 | ₩187,240 | ₩187,240 | -0.09% | 4.1천 |
|---|
| 2025.11.03 | ₩190,271 | ₩190,419 | ₩189,520 | ₩190,271 | 0.00% | 3.9천 |
|---|
| 2025.10.31 | ₩189,694 | ₩189,694 | ₩188,702 | ₩189,386 | -0.16% | 6.7천 |
|---|
| 2025.10.30 | ₩190,727 | ₩191,357 | ₩190,432 | ₩190,432 | -0.15% | 5.3천 |
|---|
| 2025.10.29 | ₩192,967 | ₩193,516 | ₩191,988 | ₩192,551 | -0.22% | 6.2천 |
|---|
| 2025.10.28 | ₩190,968 | ₩191,934 | ₩190,968 | ₩191,907 | +0.49% | 4천 |
|---|
| 2025.10.27 | ₩192,001 | ₩192,001 | ₩191,451 | ₩191,760 | -0.13% | 3.8천 |
|---|
| 2025.10.24 | ₩190,123 | ₩190,432 | ₩189,922 | ₩190,030 | -0.05% | 6.4천 |
|---|
| 2025.10.23 | ₩188,179 | ₩189,413 | ₩188,179 | ₩188,984 | +0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩188,273 | ₩188,273 | ₩186,744 | ₩187,495 | -0.41% | 5.5만 |
|---|
| 2025.10.21 | ₩189,131 | ₩189,131 | ₩187,951 | ₩187,951 | -0.62% | 1만 |
|---|
| 2025.10.20 | ₩188,608 | ₩189,896 | ₩188,487 | ₩189,359 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩186,368 | ₩187,870 | ₩186,368 | ₩187,468 | +0.59% | 8.4천 |
|---|
| 2025.10.16 | ₩188,125 | ₩188,876 | ₩187,361 | ₩187,870 | -0.14% | 4.3천 |
|---|
| 2025.10.15 | ₩187,549 | ₩188,313 | ₩186,288 | ₩187,696 | +0.08% | 5.7천 |
|---|
| 2025.10.14 | ₩183,485 | ₩185,497 | ₩183,056 | ₩184,679 | +0.65% | 4.6천 |
|---|
| 2025.10.13 | ₩185,322 | ₩186,999 | ₩185,135 | ₩186,677 | +0.73% | 1.1만 |
|---|
| 2025.10.10 | ₩188,380 | ₩188,769 | ₩180,924 | ₩181,661 | -3.57% | 1.3만 |
|---|